Ppg Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 131.31 | 131.64 | 129.26 | 129.60 | 122.58 | 1,561,000 |
| 2024-05-24 | 131.49 | 132.40 | 130.91 | 131.42 | 124.30 | 929,300 |
| 2024-05-23 | 134.66 | 135.43 | 130.88 | 131.02 | 123.93 | 1,293,700 |
| 2024-05-22 | 132.98 | 134.75 | 132.98 | 134.70 | 127.41 | 1,746,400 |
| 2024-05-21 | 133.78 | 134.13 | 133.18 | 133.73 | 126.49 | 989,400 |
| 2024-05-20 | 134.19 | 135.23 | 133.50 | 133.77 | 126.53 | 1,146,700 |
| 2024-05-17 | 135.32 | 135.87 | 133.76 | 134.44 | 127.16 | 1,336,900 |
| 2024-05-16 | 135.00 | 135.78 | 134.70 | 134.78 | 127.48 | 1,115,400 |
| 2024-05-15 | 136.02 | 136.80 | 134.75 | 135.04 | 127.73 | 918,200 |
| 2024-05-14 | 136.07 | 136.89 | 135.14 | 135.38 | 128.05 | 1,051,000 |
| 2024-05-13 | 135.80 | 136.21 | 135.35 | 135.74 | 128.39 | 770,800 |
| 2024-05-10 | 135.60 | 136.21 | 135.22 | 135.33 | 128.00 | 1,079,100 |
| 2024-05-09 | 133.36 | 134.73 | 132.79 | 134.35 | 127.08 | 1,273,800 |
| 2024-05-08 | 133.25 | 133.71 | 132.77 | 133.43 | 125.59 | 1,372,100 |
| 2024-05-07 | 133.75 | 135.00 | 133.40 | 134.21 | 126.33 | 1,134,400 |
| 2024-05-06 | 133.74 | 134.17 | 132.38 | 133.04 | 125.22 | 1,159,500 |
| 2024-05-03 | 133.84 | 134.45 | 132.25 | 132.92 | 125.11 | 1,303,700 |
| 2024-05-02 | 131.78 | 133.02 | 130.61 | 132.25 | 124.48 | 2,816,300 |
| 2024-05-01 | 129.53 | 132.85 | 129.33 | 130.95 | 123.26 | 2,084,900 |
| 2024-04-30 | 129.78 | 130.88 | 128.78 | 129.00 | 121.42 | 2,208,200 |
| 2024-04-29 | 130.70 | 131.47 | 130.33 | 130.74 | 123.06 | 848,600 |
| 2024-04-26 | 129.69 | 130.96 | 129.00 | 130.16 | 122.51 | 1,370,800 |
| 2024-04-25 | 129.88 | 129.92 | 128.26 | 129.23 | 121.64 | 1,764,100 |
| 2024-04-24 | 129.94 | 130.94 | 129.91 | 130.52 | 122.85 | 1,896,300 |
| 2024-04-23 | 130.42 | 131.65 | 129.43 | 130.43 | 122.77 | 2,730,600 |
| 2024-04-22 | 130.35 | 131.25 | 129.23 | 131.16 | 123.45 | 2,460,700 |
| 2024-04-19 | 133.01 | 134.65 | 129.55 | 130.90 | 123.21 | 4,643,200 |
| 2024-04-18 | 136.03 | 136.39 | 134.16 | 135.11 | 127.17 | 2,318,900 |
| 2024-04-17 | 134.90 | 135.49 | 134.17 | 134.96 | 127.03 | 1,735,400 |
| 2024-04-16 | 134.21 | 135.02 | 133.48 | 133.51 | 125.67 | 1,822,100 |
| 2024-04-15 | 135.90 | 136.84 | 134.21 | 135.02 | 127.09 | 1,292,600 |
| 2024-04-12 | 136.50 | 136.66 | 133.59 | 134.43 | 126.53 | 2,097,400 |
| 2024-04-11 | 138.52 | 139.01 | 137.00 | 137.60 | 129.52 | 2,091,000 |
| 2024-04-10 | 139.73 | 139.73 | 137.64 | 137.73 | 129.64 | 1,561,500 |
| 2024-04-09 | 140.74 | 142.30 | 139.41 | 142.20 | 133.85 | 1,223,000 |
| 2024-04-08 | 139.77 | 140.49 | 138.98 | 139.91 | 131.69 | 1,347,400 |
| 2024-04-05 | 139.50 | 139.67 | 138.23 | 139.04 | 130.87 | 1,061,900 |
| 2024-04-04 | 142.62 | 143.98 | 139.43 | 139.77 | 131.56 | 1,236,500 |
| 2024-04-03 | 141.70 | 142.94 | 141.10 | 141.73 | 133.40 | 1,180,100 |
| 2024-04-02 | 143.09 | 143.41 | 140.50 | 141.66 | 133.34 | 1,051,200 |
| 2024-04-01 | 145.12 | 145.60 | 142.77 | 143.38 | 134.96 | 1,093,600 |
| 2024-03-28 | 145.00 | 145.39 | 144.41 | 144.90 | 136.39 | 1,533,000 |
| 2024-03-27 | 143.00 | 144.60 | 142.21 | 144.54 | 136.05 | 1,169,500 |
| 2024-03-26 | 141.23 | 142.46 | 141.12 | 141.82 | 133.49 | 1,059,300 |
| 2024-03-25 | 142.16 | 142.79 | 140.72 | 141.15 | 132.86 | 1,005,700 |
| 2024-03-22 | 143.88 | 143.97 | 142.21 | 142.56 | 134.18 | 1,289,300 |
| 2024-03-21 | 142.53 | 143.93 | 142.30 | 143.61 | 135.17 | 1,515,900 |
| 2024-03-20 | 142.06 | 142.43 | 141.01 | 142.26 | 133.90 | 2,190,000 |
| 2024-03-19 | 139.50 | 141.70 | 139.36 | 141.60 | 133.28 | 2,608,900 |
| 2024-03-18 | 137.91 | 140.00 | 137.29 | 139.07 | 130.90 | 2,002,000 |
| 2024-03-15 | 137.50 | 139.98 | 137.50 | 137.86 | 129.76 | 4,394,300 |
| 2024-03-14 | 140.96 | 141.63 | 138.48 | 138.96 | 130.80 | 2,201,400 |
| 2024-03-13 | 141.79 | 143.01 | 141.59 | 141.88 | 133.54 | 1,893,400 |
| 2024-03-12 | 142.74 | 143.10 | 141.00 | 141.31 | 133.01 | 1,422,500 |
| 2024-03-11 | 140.96 | 142.62 | 140.06 | 142.50 | 134.13 | 1,765,700 |
| 2024-03-08 | 141.38 | 142.29 | 140.57 | 140.73 | 132.46 | 1,361,000 |
| 2024-03-07 | 138.82 | 141.46 | 138.82 | 140.90 | 132.62 | 2,068,700 |
| 2024-03-06 | 139.74 | 141.13 | 139.11 | 140.12 | 131.89 | 1,671,500 |
| 2024-03-05 | 138.77 | 140.04 | 138.37 | 138.79 | 130.64 | 1,368,900 |
| 2024-03-04 | 138.89 | 140.00 | 138.52 | 139.22 | 131.04 | 1,836,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2015-06-15 | 2:1 |
| 1994-06-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.7400 USD |
| 2026-05-11 | 0.7100 USD |
| 2026-02-20 | 0.7100 USD |
| 2025-11-10 | 0.7100 USD |
| 2025-08-11 | 0.7100 USD |
| 2025-05-12 | 0.6800 USD |
| 2025-02-21 | 0.6800 USD |
| 2024-11-12 | 0.6800 USD |
| 2024-08-12 | 0.6800 USD |
| 2024-05-09 | 0.6500 USD |
| 2024-02-15 | 0.6500 USD |
| 2023-11-09 | 0.6500 USD |
| 2023-08-09 | 0.6500 USD |
| 2023-05-09 | 0.6200 USD |
| 2023-02-16 | 0.6200 USD |
| 2022-11-09 | 0.6200 USD |
| 2022-08-09 | 0.6200 USD |
| 2022-05-09 | 0.5900 USD |
| 2022-02-17 | 0.5900 USD |
| 2021-11-09 | 0.5900 USD |
| 2021-08-09 | 0.5900 USD |
| 2021-05-07 | 0.5400 USD |
| 2021-02-18 | 0.5400 USD |
| 2020-11-09 | 0.5400 USD |
| 2020-08-07 | 0.5400 USD |
| 2020-05-08 | 0.5100 USD |
| 2020-02-20 | 0.5100 USD |
| 2019-11-08 | 0.5100 USD |
| 2019-08-09 | 0.5100 USD |
| 2019-05-09 | 0.4800 USD |
| 2019-02-21 | 0.4800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.